Options Chain for XCEL ENERGY INC COM (XEL) - $55.01 as of 4/25/2024 9:37:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 23.20 | 27.10 | 23.10 | 0.00 | 0.00% | 0 | 23 | 2.46 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:08 PM EST |
| 35.00 | 18.20 | 22.20 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:08 PM EST | |||
| 40.00 | 13.20 | 17.30 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:08 PM EST | |||
| 45.00 | 8.20 | 11.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:08 PM EST | |||
| 50.00 | 5.10 | 5.60 | 5.50 | +0.59 | +12.02% | 5 | 179 | 0.39 | 0.93 | 0.03 | -0.02 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 55.00 | 1.20 | 1.30 | 1.25 | -0.53 | -29.78% | 36 | 3,738 | 0.22 | 0.53 | 0.13 | -0.03 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 60.00 | 0.00 | 0.40 | 0.07 | -0.08 | -53.34% | 26 | 145 | 0.34 | 0.05 | 0.04 | -0.01 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 65.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 9 | 0.39 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/25/2024 4:00:08 PM EST |
| 70.00 | 0.00 | 1.00 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 35.00 | 0.00 | 1.00 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 141 | 0.56 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/25/2024 4:00:08 PM EST |
| 50.00 | 0.10 | 0.15 | 0.13 | -0.07 | -35.00% | 21 | 302 | 0.28 | -0.07 | 0.03 | -0.02 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 55.00 | 1.05 | 1.15 | 1.10 | -0.05 | -4.35% | 45 | 650 | 0.22 | -0.47 | 0.13 | -0.03 | 4/25/2024 | 4/25/2024 4:00:08 PM EST |
| 60.00 | 3.00 | 6.40 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.95 | 0.04 | -0.01 | 4/23/2024 | 4/25/2024 4:00:08 PM EST |
| 65.00 | 8.00 | 11.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 70.00 | 12.90 | 16.80 | 17.43 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/25/2024 4:00:08 PM EST |
| 75.00 | 17.50 | 21.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST | |||
| 80.00 | 23.00 | 26.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:08 PM EST |